360 Security Technology Inc. - 601360.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.83	12.38	12.38	12.88	12.38	316.21M
November 06, 2025	12.72	12.92	12.92	13.09	12.39	439.83M
November 05, 2025	12.75	12.72	12.72	12.91	12.29	422.09M
November 04, 2025	12.75	13.11	13.11	13.12	12.6	505.92M
November 03, 2025	12.55	12.87	12.87	13.08	12.34	730.65M
October 31, 2025	11.09	11.97	11.97	11.97	11.09	428.61M
October 30, 2025	10.59	10.88	10.88	11.17	10.51	205.72M
October 29, 2025	10.58	10.59	10.59	10.59	10.43	66.06M
October 28, 2025	10.5	10.56	10.56	10.64	10.45	78.44M
October 27, 2025	10.53	10.49	10.49	10.58	10.45	67.28M
October 24, 2025	10.43	10.45	10.45	10.5	10.41	56.38M
October 23, 2025	10.36	10.43	10.43	10.43	10.2	69.96M
October 22, 2025	10.44	10.42	10.42	10.71	10.4	78.84M
October 21, 2025	10.33	10.38	10.38	10.41	10.27	58.92M
October 20, 2025	10.4	10.32	10.32	10.47	10.28	71.08M
October 17, 2025	10.62	10.24	10.24	10.62	10.21	101.73M
October 16, 2025	10.78	10.63	10.63	10.8	10.56	93.51M
October 15, 2025	10.79	10.84	10.84	10.89	10.63	96.12M
October 14, 2025	11.14	10.78	10.78	11.2	10.72	157.48M
October 13, 2025	10.8	11.16	11.16	11.35	10.8	135.39M
October 10, 2025	11.47	11.08	11.08	11.49	11.06	190.25M
October 09, 2025	11.3	11.62	11.62	11.82	11.23	190.29M
September 30, 2025	11.15	11.31	11.31	11.44	11.14	154.44M
September 29, 2025	11.15	11.12	11.02	11.26	11.01	96.99M
September 26, 2025	11.49	11.15	11.15	11.59	11.15	154.12M
September 25, 2025	11.35	11.59	11.59	11.73	11.32	219.22M
September 24, 2025	10.8	11.45	11.45	11.66	10.76	283.06M
September 23, 2025	11.18	10.91	10.91	11.21	10.6	201.9M
September 22, 2025	11.02	11.27	11.27	11.38	10.99	204.52M
September 19, 2025	10.89	10.89	10.89	11.14	10.86	115.3M
September 18, 2025	11	10.89	10.89	11.33	10.78	176.43M
September 17, 2025	11.09	11.02	11.02	11.09	10.91	87.33M
September 16, 2025	10.85	11.06	11.06	11.12	10.85	122.96M
September 15, 2025	10.86	10.84	10.84	10.93	10.81	72.02M
September 12, 2025	10.91	10.88	10.88	11.1	10.88	105.96M
September 11, 2025	10.68	10.95	10.95	10.99	10.55	135.97M
September 10, 2025	10.59	10.7	10.7	10.85	10.56	90.58M
September 09, 2025	10.76	10.58	10.58	10.83	10.55	113.29M
September 08, 2025	10.67	10.89	10.89	11.14	10.64	147.23M
September 05, 2025	10.6	10.72	10.72	10.75	10.41	122.9M
September 04, 2025	10.91	10.58	10.58	11.05	10.43	148.48M
September 03, 2025	11.12	10.89	10.89	11.51	10.8	173.64M
September 02, 2025	11.4	11.1	11.1	11.45	11.03	158.5M
September 01, 2025	11.67	11.48	11.48	11.78	11.36	127.1M
August 29, 2025	11.7	11.6	11.6	11.77	11.53	128.95M
August 28, 2025	11.53	11.78	11.78	11.78	11.23	245.43M
August 27, 2025	12.09	11.53	11.53	12.22	11.53	299.05M
August 26, 2025	11.49	11.67	11.67	11.93	11.46	199.21M
August 25, 2025	11.54	11.55	11.55	11.74	11.4	193.19M
August 22, 2025	11.19	11.57	11.57	11.58	11.12	225.39M
August 21, 2025	11.28	11.17	11.17	11.35	11.1	141.79M
August 20, 2025	10.92	11.28	11.28	11.3	10.82	207.33M
August 19, 2025	11.03	10.94	10.94	11.13	10.9	141.71M
August 18, 2025	10.75	10.97	10.97	11.15	10.75	208.31M
August 15, 2025	10.56	10.7	10.7	10.76	10.5	120.68M
August 14, 2025	10.73	10.54	10.54	10.83	10.54	121.45M
August 13, 2025	10.68	10.76	10.76	10.88	10.63	136.27M
August 12, 2025	10.69	10.67	10.67	10.71	10.59	82.5M
August 11, 2025	10.55	10.73	10.73	10.75	10.53	107.62M
August 08, 2025	10.9	10.6	10.6	10.9	10.55	186.11M

360 Security Technology Inc. (601360.SS) SHH